BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	48.44	48.51	48.44	48.49	48.49	-0.02%	20,904
Oct 27, 2025	48.41	48.51	48.38	48.50	48.50	0.08%	16,842
Oct 24, 2025	48.44	48.52	48.39	48.46	48.46	0.13%	12,507
Oct 23, 2025	48.43	48.45	48.40	48.40	48.40	-0.08%	8,504
Oct 22, 2025	48.44	48.46	48.37	48.44	48.44	-	19,839
Oct 21, 2025	48.43	48.49	48.43	48.44	48.44	0.05%	14,907
Oct 20, 2025	48.40	48.43	48.38	48.42	48.42	0.15%	16,963
Oct 17, 2025	48.36	48.36	48.28	48.34	48.34	-0.03%	14,600
Oct 16, 2025	48.24	48.38	48.23	48.36	48.36	0.27%	22,228
Oct 15, 2025	48.30	48.33	48.21	48.23	48.23	0.04%	16,382
Oct 14, 2025	48.11	48.24	48.10	48.21	48.21	0.10%	18,362
Oct 13, 2025	48.08	48.16	48.05	48.16	48.16	0.16%	22,771
Oct 10, 2025	48.10	48.13	48.04	48.08	48.08	0.19%	25,579
Oct 9, 2025	48.00	48.01	47.95	47.99	47.99	-0.09%	21,699
Oct 8, 2025	48.10	48.10	48.03	48.04	48.04	-	17,760
Oct 7, 2025	47.99	48.07	47.99	48.04	48.04	0.13%	30,571
Oct 6, 2025	48.01	48.05	47.96	47.98	47.98	-0.21%	27,743
Oct 3, 2025	48.11	48.12	48.07	48.08	48.08	-0.03%	11,874
Oct 2, 2025	48.06	48.14	48.03	48.09	48.09	0.08%	18,295
Oct 1, 2025	48.06	48.07	48.00	48.05	48.05	-0.16%	16,436
Sep 30, 2025	48.15	48.21	48.11	48.13	47.96	-0.01%	69,461
Sep 29, 2025	48.06	48.15	48.06	48.14	47.97	0.16%	27,043
Sep 26, 2025	48.03	48.11	48.00	48.06	47.89	0.04%	36,308
Sep 25, 2025	48.03	48.04	47.95	48.04	47.87	-0.11%	24,628
Sep 24, 2025	48.13	48.14	48.08	48.09	47.93	-0.15%	27,809
Sep 23, 2025	48.16	48.18	48.11	48.17	48.00	0.04%	39,668
Sep 22, 2025	48.17	48.18	48.13	48.15	47.98	-0.16%	29,892
Sep 19, 2025	48.14	48.24	48.13	48.22	48.05	0.08%	30,655
Sep 18, 2025	48.18	48.22	48.12	48.18	48.02	-0.09%	46,962
Sep 17, 2025	48.29	48.38	48.20	48.23	48.06	-0.15%	33,633
Sep 16, 2025	48.29	48.32	48.27	48.30	48.13	0.05%	33,991
Sep 15, 2025	48.26	48.33	48.24	48.28	48.11	0.12%	36,951
Sep 12, 2025	48.18	48.24	48.14	48.22	48.05	-0.04%	25,558
Sep 11, 2025	48.21	48.30	48.21	48.24	48.07	0.12%	33,141
Sep 10, 2025	48.14	48.23	48.12	48.18	48.01	0.18%	23,335
Sep 9, 2025	48.12	48.18	48.03	48.09	47.92	-0.09%	44,836
Sep 8, 2025	48.13	48.15	48.08	48.14	47.97	0.15%	25,885
Sep 5, 2025	48.05	48.11	48.04	48.07	47.90	0.38%	28,638
Sep 4, 2025	47.82	47.95	47.77	47.89	47.72	0.31%	58,275
Sep 3, 2025	47.62	47.76	47.62	47.74	47.57	0.22%	23,463
Sep 2, 2025	47.52	47.66	47.52	47.63	47.47	-0.44%	43,262
Aug 29, 2025	47.87	47.87	47.81	47.84	47.51	-0.07%	57,860
Aug 28, 2025	47.85	47.92	47.85	47.88	47.54	-0.08%	129,813
Aug 27, 2025	47.77	47.94	47.77	47.92	47.58	0.12%	38,504
Aug 26, 2025	47.78	47.86	47.77	47.86	47.52	0.09%	31,812
Aug 25, 2025	47.81	47.86	47.78	47.81	47.48	-0.04%	27,478
Aug 22, 2025	47.70	47.87	47.70	47.83	47.50	0.46%	33,084
Aug 21, 2025	47.65	47.65	47.56	47.61	47.28	-0.27%	17,553
Aug 20, 2025	47.66	47.76	47.66	47.74	47.41	0.02%	28,516
Aug 19, 2025	47.69	47.78	47.68	47.73	47.40	0.15%	41,472